SHA:688047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	144.93	148.33	141.11	146.90	146.90	1.37%	9,162,599
Jun 26, 2026	150.00	150.12	141.71	144.92	144.92	-4.77%	10,970,157
Jun 25, 2026	145.23	152.63	144.70	152.18	152.18	3.87%	14,422,310
Jun 24, 2026	141.01	146.96	139.00	146.51	146.51	3.11%	10,569,954
Jun 23, 2026	143.40	148.00	140.80	142.09	142.09	-1.93%	8,843,475
Jun 22, 2026	146.47	148.68	141.01	144.88	144.88	-1.10%	10,872,119
Jun 18, 2026	143.00	148.55	142.00	146.49	146.49	2.08%	10,804,560
Jun 17, 2026	140.15	143.80	137.51	143.50	143.50	0.91%	8,637,590
Jun 16, 2026	142.05	143.90	140.28	142.20	142.20	-0.80%	7,119,342
Jun 15, 2026	141.80	144.23	140.40	143.34	143.34	1.98%	9,292,478
Jun 12, 2026	139.60	146.71	137.01	140.56	140.56	3.59%	15,557,364
Jun 11, 2026	133.00	136.88	131.30	135.69	135.69	0.85%	8,500,380
Jun 10, 2026	131.20	141.57	131.20	134.55	134.55	1.47%	11,064,970
Jun 9, 2026	132.00	132.76	128.60	132.60	132.60	2.09%	7,105,318
Jun 8, 2026	130.65	133.98	129.02	129.88	129.88	-4.56%	7,616,957
Jun 5, 2026	138.15	140.88	135.58	136.08	136.08	-2.95%	7,287,281
Jun 4, 2026	138.78	142.28	138.00	140.21	140.21	-0.48%	6,144,684
Jun 3, 2026	139.11	144.87	138.52	140.88	140.88	0.56%	9,827,957
Jun 2, 2026	145.70	145.70	137.66	140.09	140.09	-2.87%	9,807,181
Jun 1, 2026	148.71	151.60	144.01	144.23	144.23	-1.08%	9,611,279
May 29, 2026	157.50	160.06	144.00	145.80	145.80	-6.57%	12,288,452
May 28, 2026	154.49	159.55	153.70	156.05	156.05	1.58%	11,419,898
May 27, 2026	162.00	163.40	152.01	153.62	153.62	-3.79%	12,236,620
May 26, 2026	162.38	162.66	156.02	159.67	159.67	-3.00%	11,172,390
May 25, 2026	160.00	166.82	157.00	164.60	164.60	2.62%	14,225,757
May 22, 2026	160.98	161.79	157.00	160.40	160.40	1.96%	10,217,830
May 21, 2026	172.41	174.32	156.50	157.31	157.31	-5.23%	16,500,270
May 20, 2026	161.80	168.48	161.57	166.00	166.00	1.05%	12,982,090
May 19, 2026	157.87	164.32	154.00	164.28	164.28	3.60%	10,438,000
May 18, 2026	158.51	163.88	157.38	158.57	158.57	-0.88%	8,688,789
May 15, 2026	165.02	167.50	158.10	159.98	159.98	-3.05%	12,330,670
May 14, 2026	175.18	176.06	165.00	165.02	165.02	-5.97%	13,321,424
May 13, 2026	169.20	176.19	166.89	175.50	175.50	0.23%	14,257,460
May 12, 2026	178.00	184.70	172.30	175.10	175.10	-2.23%	17,192,180
May 11, 2026	182.50	184.68	178.08	179.10	179.10	3.04%	17,426,582
May 8, 2026	179.10	179.80	172.89	173.82	173.82	-5.25%	14,416,146
May 7, 2026	184.17	188.00	180.00	183.46	183.46	1.41%	16,852,328
May 6, 2026	177.50	194.70	177.10	180.91	180.91	8.83%	25,842,130
Apr 30, 2026	158.88	167.88	157.67	166.23	166.23	6.61%	18,731,477
Apr 29, 2026	151.00	156.85	146.18	155.92	155.92	0.19%	13,071,866
Apr 28, 2026	156.00	162.36	153.80	155.62	155.62	-2.32%	11,750,280
Apr 27, 2026	160.00	165.00	157.08	159.31	159.31	3.54%	16,175,207
Apr 24, 2026	162.00	163.46	153.86	153.86	153.86	2.12%	18,342,123
Apr 23, 2026	147.46	159.75	146.39	150.66	150.66	5.42%	17,066,350
Apr 22, 2026	139.57	143.48	138.90	142.91	142.91	2.25%	5,393,383
Apr 21, 2026	143.00	143.00	138.60	139.77	139.77	-2.91%	5,947,008
Apr 20, 2026	144.99	147.67	143.64	143.96	143.96	-0.56%	6,216,167
Apr 17, 2026	146.50	149.68	144.60	144.77	144.77	2.25%	9,678,891
Apr 16, 2026	141.96	143.20	139.98	141.58	141.58	-0.08%	5,698,732
Apr 15, 2026	142.00	145.72	140.23	141.70	141.70	-0.14%	8,060,822